QuickLogic Historical Data - QUIK

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
QuickLogic Corporation QUIK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.63 -8.3% 6.96 7.56 6.75 7.56 7.59 16:00:02
more quote information »

QUIK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.568.206.757.7690,679-0.60-7.94%
1 Month4.158.823.336.64172,2532.8167.71%
3 Months0.3618.820.2011.07460,4806.601,827.98%
6 Months0.538.820.2010.7172045427,2006.431,213.21%
1 Year0.848.820.2010.7356252377,9066.12728.57%
3 Years1.438.820.2011.20319,7525.53386.71%
5 Years2.678.820.2011.27280,3974.29160.67%

QUIK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 7.59 -0.36 -4.53% 8.01 8.20 7.51 130,904
Jan 16 2020 7.95 0.08 1.02% 8.00 8.1388 7.65 104,494
Jan 15 2020 7.87 0.15 1.94% 7.74 8.00 7.63 58,884
Jan 14 2020 7.72 0.19 2.52% 7.56 8.01 7.52 68,434
Jan 13 2020 7.53 -0.65 -7.95% 8.20 8.47 7.50 98,768
Jan 10 2020 8.18 0.56 7.35% 7.70 8.24 7.5193 124,471
Jan 09 2020 7.62 -0.18 -2.31% 7.80 8.60 7.58 184,789
Jan 08 2020 7.80 0.85 12.23% 6.95 7.98 6.80 174,322
Jan 07 2020 6.95 -0.25 -3.47% 7.21 8.50 6.94 264,532
Jan 06 2020 7.20 0.95 15.2% 6.34 8.82 6.34 335,472
Jan 03 2020 6.25 0.37 6.29% 5.99 6.92 5.76 116,297
Jan 02 2020 5.88 -0.12 -2.0% 6.00 6.67 5.788 101,764
Dec 31 2019 6.00 0.38 6.76% 5.45 6.16 5.35 125,041
Dec 30 2019 5.62 1.04 22.71% 4.60 6.62 4.5401 746,348
Dec 27 2019 4.58 0.15 3.39% 4.42 4.60 4.4011 50,430
Dec 26 2019 4.43 0.37 9.11% 4.10 4.47 4.01 98,220
Dec 24 2019 4.06 3.76 1,248.84% 4.15 4.2893 3.33 52,847
Dec 23 2019 0.301 -0.0279 -8.48% 0.326 0.3359 0.301 1,079,316
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.